Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| QuickLogic Corporation | QUIK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.63 | -8.3% | 6.96 | 7.56 | 6.75 | 7.56 | 7.59 | 16:00:02 |
QUIK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.56 | 8.20 | 6.75 | 7.76 | 90,679 | -0.60 | -7.94% |
| 1 Month | 4.15 | 8.82 | 3.33 | 6.64 | 172,253 | 2.81 | 67.71% |
| 3 Months | 0.361 | 8.82 | 0.201 | 1.07 | 460,480 | 6.60 | 1,827.98% |
| 6 Months | 0.53 | 8.82 | 0.201 | 0.7172045 | 427,200 | 6.43 | 1,213.21% |
| 1 Year | 0.84 | 8.82 | 0.201 | 0.7356252 | 377,906 | 6.12 | 728.57% |
| 3 Years | 1.43 | 8.82 | 0.201 | 1.20 | 319,752 | 5.53 | 386.71% |
| 5 Years | 2.67 | 8.82 | 0.201 | 1.27 | 280,397 | 4.29 | 160.67% |
QUIK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2020 | 7.59 | -0.36 | -4.53% | 8.01 | 8.20 | 7.51 | 130,904 |
| Jan 16 2020 | 7.95 | 0.08 | 1.02% | 8.00 | 8.1388 | 7.65 | 104,494 |
| Jan 15 2020 | 7.87 | 0.15 | 1.94% | 7.74 | 8.00 | 7.63 | 58,884 |
| Jan 14 2020 | 7.72 | 0.19 | 2.52% | 7.56 | 8.01 | 7.52 | 68,434 |
| Jan 13 2020 | 7.53 | -0.65 | -7.95% | 8.20 | 8.47 | 7.50 | 98,768 |
| Jan 10 2020 | 8.18 | 0.56 | 7.35% | 7.70 | 8.24 | 7.5193 | 124,471 |
| Jan 09 2020 | 7.62 | -0.18 | -2.31% | 7.80 | 8.60 | 7.58 | 184,789 |
| Jan 08 2020 | 7.80 | 0.85 | 12.23% | 6.95 | 7.98 | 6.80 | 174,322 |
| Jan 07 2020 | 6.95 | -0.25 | -3.47% | 7.21 | 8.50 | 6.94 | 264,532 |
| Jan 06 2020 | 7.20 | 0.95 | 15.2% | 6.34 | 8.82 | 6.34 | 335,472 |
| Jan 03 2020 | 6.25 | 0.37 | 6.29% | 5.99 | 6.92 | 5.76 | 116,297 |
| Jan 02 2020 | 5.88 | -0.12 | -2.0% | 6.00 | 6.67 | 5.788 | 101,764 |
| Dec 31 2019 | 6.00 | 0.38 | 6.76% | 5.45 | 6.16 | 5.35 | 125,041 |
| Dec 30 2019 | 5.62 | 1.04 | 22.71% | 4.60 | 6.62 | 4.5401 | 746,348 |
| Dec 27 2019 | 4.58 | 0.15 | 3.39% | 4.42 | 4.60 | 4.4011 | 50,430 |
| Dec 26 2019 | 4.43 | 0.37 | 9.11% | 4.10 | 4.47 | 4.01 | 98,220 |
| Dec 24 2019 | 4.06 | 3.76 | 1,248.84% | 4.15 | 4.2893 | 3.33 | 52,847 |
| Dec 23 2019 | 0.301 | -0.0279 | -8.48% | 0.326 | 0.3359 | 0.301 | 1,079,316 |
